Mannatech, Incorporated - Common Stock (MTEX)
8.0000
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 15th, 8:22 AM EDT
Historical Prices For Mannatech, Incorporated - Common Stock (MTEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/14/2026 | 8.40 | 8.86 | 7.77 | 8.00 | 50,080 | 8.00 |
| 9/11/2026 | 8.09 | 8.61 | 7.59 | 8.21 | 75,976 | 8.21 |
| 9/10/2026 | 8.57 | 8.60 | 7.75 | 8.51 | 109,983 | 8.51 |
| 9/09/2026 | 8.90 | 9.30 | 7.85 | 8.01 | 216,871 | 8.01 |
| 9/08/2026 | 9.03 | 9.65 | 8.45 | 8.94 | 50,367 | 8.94 |
| 9/04/2026 | 8.05 | 9.20 | 7.39 | 9.00 | 76,991 | 9.00 |
| 9/03/2026 | 6.99 | 7.42 | 6.75 | 7.29 | 235,182 | 7.29 |
| 9/02/2026 | 7.20 | 7.46 | 6.53 | 6.82 | 98,160 | 6.82 |
| 9/01/2026 | 6.91 | 7.19 | 6.50 | 7.15 | 17,567 | 7.15 |
| 8/31/2026 | 7.18 | 7.18 | 6.91 | 7.18 | 3,028 | 7.18 |
| 8/28/2026 | 6.96 | 7.19 | 6.43 | 6.74 | 27,550 | 6.74 |
| 8/27/2026 | 7.10 | 7.10 | 6.11 | 6.33 | 10,620 | 6.33 |
| 8/26/2026 | 6.23 | 7.10 | 6.23 | 7.10 | 24,376 | 7.10 |
| 8/25/2026 | 6.44 | 6.45 | 6.23 | 6.45 | 2,941 | 6.45 |
| 8/24/2026 | 6.45 | 6.45 | 6.45 | 6.45 | 514 | 6.45 |
| 8/21/2026 | 6.26 | 6.32 | 6.26 | 6.32 | 800 | 6.32 |
| 8/20/2026 | 6.22 | 6.45 | 6.07 | 6.26 | 2,835 | 6.26 |
| 8/19/2026 | 6.23 | 6.45 | 6.01 | 6.21 | 5,658 | 6.21 |
| 8/18/2026 | 6.48 | 6.50 | 6.04 | 6.50 | 3,054 | 6.50 |
| 8/17/2026 | 6.19 | 6.50 | 6.07 | 6.50 | 6,003 | 6.50 |
| 8/14/2026 | 6.00 | 6.60 | 5.41 | 6.25 | 4,214 | 6.25 |
| 8/13/2026 | 5.25 | 7.06 | 4.99 | 6.15 | 74,578 | 6.15 |
| 8/12/2026 | 5.07 | 5.07 | 5.07 | 5.07 | 311 | 5.07 |
| 8/10/2026 | 4.79 | 0.00 | 4.90 | 4.90 | 248 | 4.90 |
| 8/07/2026 | 4.79 | 4.79 | 4.79 | 4.79 | 529 | 4.79 |
| 8/06/2026 | 5.04 | 5.10 | 4.77 | 5.10 | 7,796 | 5.10 |
| 8/04/2026 | 4.95 | 0.00 | 5.07 | 5.07 | 2,087 | 5.07 |
| 8/03/2026 | 4.75 | 5.23 | 4.51 | 4.95 | 28,158 | 4.95 |
| 7/31/2026 | 4.80 | 5.16 | 4.51 | 4.79 | 11,169 | 4.79 |
| 7/30/2026 | 5.16 | 5.26 | 4.50 | 4.88 | 13,342 | 4.88 |
| 7/29/2026 | 4.76 | 4.96 | 4.76 | 4.82 | 3,828 | 4.82 |
| 7/28/2026 | 4.68 | 4.80 | 4.50 | 4.62 | 7,574 | 4.62 |
| 7/27/2026 | 4.80 | 5.30 | 4.55 | 5.08 | 14,130 | 5.08 |
| 7/24/2026 | 5.15 | 5.50 | 4.50 | 4.50 | 13,939 | 4.50 |
| 7/23/2026 | 4.38 | 4.66 | 3.95 | 4.66 | 12,794 | 4.66 |
| 7/22/2026 | 4.68 | 4.68 | 4.38 | 4.38 | 17,785 | 4.38 |
| 7/21/2026 | 4.37 | 4.60 | 4.37 | 4.58 | 11,133 | 4.58 |
| 7/20/2026 | 4.38 | 4.38 | 4.25 | 4.25 | 1,618 | 4.25 |
| 7/17/2026 | 4.53 | 4.53 | 4.10 | 4.25 | 16,192 | 4.25 |
| 7/16/2026 | 4.69 | 4.86 | 4.69 | 4.86 | 7,686 | 4.86 |
| 7/15/2026 | 4.85 | 4.85 | 4.67 | 4.71 | 4,592 | 4.71 |
| 7/14/2026 | 4.55 | 4.56 | 4.54 | 4.56 | 8,713 | 4.56 |
| 7/13/2026 | 4.61 | 4.78 | 4.57 | 4.74 | 3,719 | 4.74 |
| 7/10/2026 | 4.66 | 5.13 | 4.19 | 4.70 | 11,447 | 4.70 |
| 7/08/2026 | 5.25 | 0.00 | 5.25 | 5.22 | 2,450 | 5.22 |
| 7/07/2026 | 5.30 | 5.30 | 5.13 | 5.25 | 9,223 | 5.25 |
| 7/06/2026 | 5.20 | 5.20 | 5.00 | 5.04 | 6,954 | 5.04 |
| 7/02/2026 | 5.23 | 5.23 | 5.14 | 5.16 | 3,742 | 5.16 |
| 7/01/2026 | 5.21 | 5.21 | 5.06 | 5.09 | 3,140 | 5.09 |
| 6/30/2026 | 5.25 | 5.25 | 5.13 | 5.21 | 1,876 | 5.21 |
| 6/29/2026 | 5.28 | 5.28 | 5.00 | 5.17 | 4,559 | 5.17 |
| 6/26/2026 | 5.25 | 5.25 | 5.00 | 5.07 | 19,744 | 5.07 |
| 6/25/2026 | 5.19 | 5.34 | 5.00 | 5.03 | 46,325 | 5.03 |
| 6/24/2026 | 5.33 | 5.44 | 5.00 | 5.09 | 35,650 | 5.09 |
| 6/23/2026 | 5.37 | 5.37 | 5.22 | 5.37 | 5,577 | 5.37 |
| 6/22/2026 | 5.26 | 5.80 | 5.23 | 5.40 | 48,105 | 5.40 |
| 6/18/2026 | 5.22 | 5.42 | 5.14 | 5.42 | 14,295 | 5.42 |
| 6/17/2026 | 5.55 | 5.86 | 5.21 | 5.36 | 26,176 | 5.36 |
| 6/16/2026 | 5.78 | 6.10 | 5.40 | 5.43 | 50,377 | 5.43 |
| 6/15/2026 | 5.74 | 5.93 | 5.64 | 5.64 | 6,324 | 5.64 |